Kursinformationen zu SPI Extra (Total Return)
SPI Extra (Total Return)
Valor 1781097 | Symbol SPIEX
6'552.58CHF-4.26CHF-0.06%
17:41:40 29.09.2026
Kursdaten17:41 29.09.2026
- Kurs in CHF
- 6'552.58
- Tagesveränderung relativ
- -0.06%
- Tagesveränderung absolut
- -4.26
- Schlusskurs vom 28.09.2026
- 6'556.84
- Eröffnung am 29.09.2026
- 6'557.20
- Tageshoch
- 6'589.65
- Tagestief
- 6'543.07
- Letzter Handel
- 17:41:40 29.09.2026
- Börse
- SIX Swiss Exchange
Kursentwicklung
| Zeitraum | Performance | Hoch | Tief |
|---|---|---|---|
| YTD | +8.80% | 6'741.21 | 5'658.89 |
| 1 Woche | -0.87% | 6'621.13 | 6'482.51 |
| 1 Monat | +0.33% | 6'621.13 | 6'297.23 |
| 3 Monate | -0.24% | 6'741.21 | 6'297.23 |
| 6 Monate | +9.88% | 6'741.21 | 5'854.41 |
| 1 Jahr | +15.35% | 6'741.21 | 5'638.51 |
| 3 Jahre | +37.31% | 6'741.21 | 4'491.37 |
| 5 Jahre | +11.76% | 6'741.21 | 4'166.48 |
- berechnet mit Vortageskursen
FuW-Artikelmehr zu FuW-Artikel
Historische Volatilität
| Zeitraum | Volatilität |
|---|---|
| 30 Tage | 10.87% |
| 90 Tage | 9.67% |
| 180 Tage | 11.32% |
| 250 Tage (Börsenjahr) | 11.34% |
Stammdaten
- Name
- SPI Extra (Total Return)
- ISIN
- CH0017810976
- Valor
- 1781097
- Symbol
- SPIEX
- Währung
- CHF
- Domizil
- CH
SPI EXTRA (TOTAL RETURN)17:41 29.09.2026
| AMS Osram | 22.04 | +8.79% | +1.78 | 549'193 | 20.76 | 22.54 | 20.76 | 0.00 | 22.00 | +3.57% | +158.09% |
| Calida | 14.58 | +8.00% | +1.08 | 55'827 | 13.82 | 14.78 | 13.70 | 14.58 | 14.00 | +7.52% | +13.45% |
| Julius Bär | 76.76 | +7.21% | +5.16 | 1'169'681 | 76.00 | 78.20 | 76.00 | 0.00 | 0.00 | +7.03% | +14.74% |
| Newron | 8.14 | +6.82% | +0.52 | 191'620 | 7.70 | 8.45 | 7.64 | 0.00 | 8.14 | -26.40% | -68.05% |
| Lastminute.com | 9.90 | +6.22% | +0.58 | 4'977 | 9.42 | 9.90 | 9.20 | 9.70 | 9.90 | +2.91% | -28.31% |
| Comet | 368.80 | +4.83% | +17.00 | 29'433 | 358.00 | 376.00 | 358.00 | 368.00 | 372.00 | +2.10% | +56.36% |
| VAT Group | 679.80 | +3.94% | +25.80 | 67'868 | 665.60 | 686.00 | 665.40 | 0.00 | 679.80 | +3.06% | +69.47% |
| Kuros | 17.93 | +3.94% | +0.68 | 127'510 | 17.30 | 18.11 | 17.23 | 0.00 | 18.18 | +1.88% | -37.23% |
| StarragTornos | 34.90 | +3.87% | +1.30 | 6'082 | 33.50 | 34.90 | 33.50 | 34.00 | 34.90 | +2.65% | +13.13% |
| Also | 195.00 | +3.61% | +6.80 | 12'206 | 190.00 | 196.80 | 189.00 | 185.00 | 199.00 | -1.52% | -12.47% |
| Sensirion | 86.60 | +3.34% | +2.80 | 34'680 | 85.00 | 88.40 | 85.00 | 81.40 | 88.00 | +3.84% | +36.04% |
| Inficon | 190.20 | +3.26% | +6.00 | 28'390 | 187.00 | 192.00 | 187.00 | 182.00 | 189.80 | +4.28% | +86.44% |
| Cosmo | 55.70 | +3.15% | +1.70 | 43'653 | 54.30 | 57.00 | 54.30 | 55.00 | 58.20 | -3.63% | -48.67% |
| Coltene | 47.00 | +3.07% | +1.40 | 227 | 45.80 | 47.00 | 45.80 | 45.45 | 47.50 | +2.17% | -15.08% |
| Cicor Technologies | 134.00 | +2.92% | +3.80 | 6'380 | 130.20 | 136.20 | 130.20 | 133.80 | 136.40 | -0.59% | +2.52% |
| Curatis | 18.00 | +2.86% | +0.50 | 948 | 17.60 | 18.25 | 17.60 | 17.60 | 19.15 | -6.01% | +45.83% |
| Komax | 79.50 | +2.71% | +2.10 | 23'912 | 78.40 | 82.50 | 77.30 | 78.00 | 79.50 | +4.47% | +20.75% |
| Gavazzi | 167.00 | +2.45% | +4.00 | 158 | 163.00 | 167.00 | 163.00 | 164.00 | 168.00 | +0.60% | +0.62% |
| Swatch Group | 191.10 | +2.41% | +4.50 | 127'749 | 187.80 | 192.80 | 186.75 | 184.00 | 180.00 | +8.21% | +10.91% |
| Züblin | 51.00 | +2.41% | +1.20 | 1'186 | 49.70 | 51.00 | 49.70 | 48.20 | 51.00 | +6.03% | +8.26% |
| Private Equity | 60.60 | +2.36% | +1.40 | 2 | 60.60 | 60.60 | 60.60 | 59.20 | 61.00 | -1.62% | -6.77% |
| Swatch Group N | 37.10 | +2.34% | +0.85 | 140'355 | 36.10 | 37.45 | 36.10 | 0.00 | 0.00 | +6.92% | +5.19% |
| Kardex | 238.50 | +2.14% | +5.00 | 8'914 | 235.50 | 240.50 | 234.50 | 233.00 | 240.00 | -1.04% | -15.55% |
| Huber+Suhner | 182.40 | +2.13% | +3.80 | 52'989 | 180.00 | 185.00 | 179.00 | 181.40 | 186.00 | -0.11% | +23.34% |
| Belimo | 823.50 | +2.11% | +17.00 | 12'512 | 805.50 | 831.50 | 805.50 | 805.00 | 833.50 | -1.67% | +3.27% |
| Rieter | 2.50 | +2.04% | +0.05 | 149'470 | 2.48 | 2.54 | 2.44 | 2.49 | 2.55 | -1.38% | -22.92% |
| Lem | 657.00 | +2.02% | +13.00 | 2'640 | 643.00 | 664.00 | 643.00 | 655.00 | 664.00 | +3.46% | +118.31% |
| DocMorris | 12.39 | +1.98% | +0.24 | 503'932 | 12.28 | 12.75 | 12.13 | 12.70 | 12.50 | +6.72% | +104.20% |
| BioVersys | 26.50 | +1.92% | +0.50 | 994 | 26.00 | 26.50 | 25.10 | 25.20 | 27.40 | +0.00% | +6.56% |
| Wisekey | 10.60 | +1.92% | +0.20 | 2'448 | 9.80 | 10.60 | 9.80 | 9.80 | 10.60 | +6.00% | -20.73% |
| Landis+Gyr | 49.00 | +1.87% | +0.90 | 90'039 | 48.85 | 49.95 | 48.50 | 48.90 | 50.00 | +0.00% | -6.42% |
| CPH | 59.60 | +1.71% | +1.00 | 1'284 | 58.80 | 59.60 | 58.20 | 59.40 | 59.60 | +0.68% | -15.32% |
| Bystronic | 134.00 | +1.67% | +2.20 | 18'866 | 131.80 | 135.40 | 131.00 | 132.00 | 140.00 | -2.90% | -51.19% |
| SMG | 27.85 | +1.64% | +0.45 | 157'844 | 27.90 | 28.10 | 27.30 | 27.10 | 27.10 | -8.24% | -24.62% |
| Ascom | 5.80 | +1.58% | +0.09 | 36'482 | 5.73 | 5.81 | 5.71 | 5.55 | 6.00 | -0.34% | +49.48% |
| Sulzer | 154.90 | +1.57% | +2.40 | 25'728 | 152.70 | 157.00 | 152.70 | 153.00 | 157.20 | +2.72% | +3.46% |
| Georg Fischer | 59.15 | +1.55% | +0.90 | 168'558 | 58.30 | 59.65 | 57.90 | 55.90 | 58.00 | +1.28% | +8.68% |
| SoftwareOne | 8.59 | +1.48% | +0.13 | 143'617 | 8.63 | 8.70 | 8.42 | 8.38 | 8.75 | -4.98% | -6.46% |
| Avolta | 43.68 | +1.44% | +0.62 | 208'505 | 42.70 | 44.12 | 42.68 | 42.42 | 44.00 | +0.18% | -8.66% |
| Idorsia | 4.44 | +1.32% | +0.06 | 811'358 | 4.41 | 4.57 | 4.37 | 0.00 | 4.58 | -6.29% | +2.94% |
| Dätwyler | 127.20 | +1.27% | +1.60 | 8'685 | 127.40 | 127.80 | 125.40 | 125.00 | 130.40 | -1.40% | -23.23% |
| Bucher | 329.50 | +1.23% | +4.00 | 6'971 | 327.00 | 332.50 | 326.00 | 334.50 | 334.50 | -1.20% | -11.67% |
| Tecan | 233.00 | +1.22% | +2.80 | 64'137 | 231.00 | 237.20 | 230.40 | 230.00 | 235.00 | +6.68% | +79.14% |
| Santhera | 15.08 | +1.21% | +0.18 | 60'486 | 14.92 | 15.24 | 14.90 | 14.98 | 14.98 | -4.68% | +18.25% |
| Forbo | 944.00 | +1.18% | +11.00 | 1'729 | 945.00 | 953.00 | 939.00 | 860.00 | 960.00 | -0.53% | +6.75% |
| SFS | 138.00 | +1.17% | +1.60 | 18'365 | 137.00 | 140.00 | 136.40 | 135.00 | 139.80 | -0.43% | +25.60% |
| Swissquote | 36.26 | +1.17% | +0.42 | 266'489 | 35.94 | 36.66 | 35.82 | 0.00 | 0.00 | -9.94% | -26.41% |
| Meier Tobler | 34.65 | +1.17% | +0.40 | 3'780 | 34.45 | 34.80 | 34.35 | 35.00 | 35.10 | +0.73% | -13.51% |
| VZ Holding | 160.40 | +1.13% | +1.80 | 15'548 | 158.80 | 161.00 | 158.20 | 161.00 | 161.00 | -3.49% | +6.16% |
| OC Oerlikon | 5.75 | +1.05% | +0.06 | 392'272 | 5.75 | 5.79 | 5.68 | 0.00 | 5.80 | -2.87% | +75.94% |
| Burckhardt Compression | 480.00 | +1.05% | +5.00 | 8'548 | 480.00 | 484.00 | 476.00 | 474.50 | 485.00 | -1.54% | -13.16% |
| Vontobel | 91.70 | +0.99% | +0.90 | 47'979 | 91.10 | 92.40 | 91.10 | 90.00 | 92.00 | -0.33% | +41.21% |
| Sonova | 252.40 | +0.96% | +2.40 | 110'752 | 250.20 | 252.60 | 248.60 | 254.40 | 0.00 | +5.34% | +20.71% |
| TX Group | 168.80 | +0.96% | +1.60 | 3'920 | 168.20 | 170.80 | 166.60 | 152.40 | 179.00 | +0.36% | +1.46% |
| EvoNext | 2.22 | +0.91% | +0.02 | 6'134 | 2.15 | 2.25 | 2.14 | 2.16 | 0.00 | +8.82% | +171.60% |
| Zug Estates | 2'240.00 | +0.90% | +20.00 | 12 | 2'220.00 | 2'240.00 | 2'220.00 | 2'180.00 | 2'270.00 | -0.88% | -0.45% |
| EFG International | 16.10 | +0.88% | +0.14 | 300'977 | 16.02 | 16.28 | 16.00 | 15.84 | 16.30 | +3.34% | -16.26% |
| Arbonia | 4.79 | +0.84% | +0.04 | 85'913 | 4.78 | 4.93 | 4.78 | 4.70 | 4.92 | +1.70% | -9.79% |
| MindMaze Therapeutics | 0.1478 | +0.82% | +0.0012 | 661'570 | 0.1448 | 0.1480 | 0.1426 | 0.1450 | 0.0000 | +1.93% | -92.28% |
| SIG Group | 13.77 | +0.81% | +0.11 | 839'360 | 13.73 | 13.89 | 13.45 | 0.00 | 13.90 | +2.23% | +20.46% |
| Epic Suisse | 84.00 | +0.72% | +0.60 | 806 | 83.40 | 84.00 | 83.00 | 83.40 | 84.00 | -1.18% | -4.14% |
| Orell Füssli | 141.00 | +0.71% | +1.00 | 1'617 | 140.00 | 144.00 | 139.00 | 140.00 | 144.00 | +0.36% | +17.15% |
| BKW | 119.30 | +0.68% | +0.80 | 46'792 | 118.40 | 120.00 | 117.70 | 0.00 | 0.00 | -3.56% | -29.63% |
| Centiel | 6.00 | +0.67% | +0.04 | 156'522 | 6.14 | 6.18 | 5.98 | 6.00 | 6.18 | -14.53% | +296.28% |
| Montana | 23.25 | +0.65% | +0.15 | 111'392 | 23.20 | 23.60 | 23.00 | 23.00 | 23.60 | -0.21% | -18.37% |
| Bell Food Group | 240.50 | +0.63% | +1.50 | 3'552 | 239.00 | 240.50 | 238.00 | 230.50 | 242.00 | +2.12% | +6.94% |
| Xlife Sciences | 9.76 | +0.62% | +0.06 | 11'644 | 9.80 | 9.80 | 9.60 | 9.60 | 9.90 | -21.92% | -60.73% |
| Infracore | 49.10 | +0.61% | +0.30 | 8'882 | 49.00 | 49.15 | 48.75 | 48.95 | 49.15 | -0.81% | - |
| Compagnie Fin. Tradition | 253.00 | +0.60% | +1.50 | 1'424 | 251.00 | 254.50 | 251.00 | 251.00 | 270.00 | -0.39% | -12.37% |
| Implenia | 68.10 | +0.59% | +0.40 | 46'368 | 67.80 | 69.40 | 66.80 | 64.00 | 68.50 | +6.24% | -11.50% |
| Bajaj Mobility | 29.65 | +0.51% | +0.15 | 860 | 29.35 | 29.65 | 28.85 | 28.00 | 30.00 | +13.38% | +111.02% |
| Cembra | 86.60 | +0.41% | +0.35 | 28'090 | 86.20 | 87.15 | 86.00 | 86.15 | 87.55 | -0.40% | -13.19% |
| Medmix | 9.98 | +0.40% | +0.04 | 38'055 | 9.92 | 10.08 | 9.85 | 9.51 | 10.46 | +1.84% | -11.57% |
| Bossard | 251.00 | +0.40% | +1.00 | 15'706 | 250.00 | 255.00 | 248.00 | 234.00 | 255.00 | -1.18% | +59.64% |
| IVF Hartmann | 129.50 | +0.39% | +0.50 | 86 | - | - | - | 125.00 | 130.00 | +4.44% | -9.44% |
| Medacta | 115.40 | +0.35% | +0.40 | 27'800 | 115.00 | 117.20 | 114.60 | 115.00 | 119.40 | +1.23% | -26.47% |
| SNB / BNS | 3'200.00 | +0.31% | +10.00 | 41 | 3'180.00 | 3'200.00 | 3'150.00 | 3'100.00 | 3'200.00 | +0.95% | -9.63% |
| Molecular Partners | 3.31 | +0.30% | +0.01 | 5'479 | 3.32 | 3.32 | 3.22 | 3.22 | 3.36 | -2.65% | -2.51% |
| SGS | 94.36 | +0.25% | +0.24 | 171'406 | 94.24 | 94.98 | 94.02 | 93.00 | 95.00 | -1.11% | +3.59% |
| Schindler | 264.00 | +0.23% | +0.60 | 83'990 | 264.00 | 266.60 | 263.20 | 258.00 | 265.00 | +0.53% | -11.97% |
| Schindler N | 257.50 | +0.19% | +0.50 | 20'031 | 257.00 | 259.50 | 256.50 | 258.00 | 259.00 | +0.19% | -8.70% |
| Autoneum | 123.40 | +0.16% | +0.20 | 3'396 | 122.60 | 125.60 | 122.40 | 120.00 | 126.20 | -0.80% | -26.49% |
| DKSH Holding | 69.20 | +0.14% | +0.10 | 60'278 | 69.40 | 69.90 | 68.70 | 64.50 | 70.00 | +2.37% | +20.38% |
| Zehnder | 72.00 | +0.14% | +0.10 | 15'295 | 71.50 | 73.00 | 71.50 | 70.60 | 73.00 | -1.77% | -12.10% |
| Aevis | 15.80 | +0.00% | +0.00 | 2'006 | 15.85 | 15.85 | 15.70 | 15.75 | 15.85 | -0.63% | +18.35% |
| Asmallworld | 0.7100 | +0.00% | +0.0000 | 4'977 | 0.6500 | 0.7700 | 0.6500 | 0.6500 | 0.7700 | +5.19% | +2.90% |
| Banque Cantonale du Jura | 79.50 | +0.00% | +0.00 | 65 | 79.50 | 79.50 | 79.00 | 79.00 | 79.50 | +2.58% | +16.91% |
| Edisun Power Europe | 71.40 | +0.00% | +0.00 | 2 | 71.40 | 71.40 | 71.40 | 69.00 | 71.20 | +2.00% | +29.35% |
| Fundamenta Real Estate | 16.85 | +0.00% | +0.00 | 5'850 | 16.90 | 16.90 | 16.80 | 16.75 | 17.00 | +0.30% | -3.99% |
| Graubündner Kantonalbank | 2'610.00 | +0.00% | +0.00 | 349 | 2'630.00 | 2'650.00 | 2'580.00 | 2'560.00 | 2'700.00 | +3.98% | +42.23% |
| Groupe Minoteries | 230.00 | +0.00% | +0.00 | 1 | 230.00 | 230.00 | 230.00 | 224.00 | 228.00 | +0.88% | +0.88% |
| Investis | 143.50 | +0.00% | +0.00 | 4'063 | 143.50 | 144.00 | 143.00 | 143.00 | 146.00 | -1.37% | -0.69% |
| Klingelnberg | 10.50 | +0.00% | +0.00 | 61 | 10.40 | 10.50 | 10.40 | 10.10 | 10.90 | +0.96% | -4.98% |
| Kudelski | 1.30 | +0.00% | +0.00 | 5'631 | 1.31 | 1.31 | 1.27 | 1.25 | 0.00 | +4.00% | +5.69% |
| Mobilezone | 12.22 | +0.00% | +0.00 | 86'343 | 12.28 | 12.60 | 12.22 | 12.20 | 12.62 | -1.61% | -7.98% |
| Phoenix Mecano | 458.00 | +0.00% | +0.00 | 218 | 458.00 | 458.00 | 451.00 | 430.00 | 460.00 | +0.00% | +2.69% |
| Romande Energie | 49.90 | +0.00% | +0.00 | 2'260 | 50.00 | 50.00 | 49.50 | 49.30 | 50.00 | +1.84% | +14.98% |
| SF Urban Properties | 102.50 | +0.00% | +0.00 | 716 | 102.00 | 102.50 | 101.50 | 102.00 | 102.50 | +1.49% | +1.99% |
| SHL Telemedicine | 1.07 | +0.00% | +0.00 | 43 | 1.07 | 1.07 | 1.07 | 1.00 | 1.09 | +0.00% | -9.32% |
| Villars Holding | 585.00 | +0.00% | +0.00 | 8 | - | - | - | 580.00 | 600.00 | -0.85% | +0.86% |
| Warteck Invest | 1'920.00 | +0.00% | +0.00 | 33 | 1'925.00 | 1'925.00 | 1'920.00 | 1'910.00 | 1'950.00 | -1.54% | -1.54% |
| SPI Extra (Price) | 370.07 | -0.07% | -0.24 | - | 370.33 | 372.17 | 369.53 | - | - | -0.87% | +6.38% |
| Flughafen Zürich | 200.40 | -0.10% | -0.20 | 45'688 | 200.60 | 202.00 | 199.10 | 200.60 | 200.00 | -2.62% | -20.33% |
| PolyPeptide | 44.05 | -0.11% | -0.05 | 23'228 | 44.05 | 44.10 | 44.05 | 44.05 | 44.10 | -0.11% | +68.97% |
| Metall Zug | 875.00 | -0.11% | -1.00 | 10 | 879.00 | 879.00 | 875.00 | 840.00 | 880.00 | +1.74% | +7.35% |
| Emmi | 858.00 | -0.12% | -1.00 | 6'773 | 858.00 | 860.00 | 840.00 | 848.00 | 870.00 | +1.90% | +16.87% |
| Kühne + Nagel | 225.70 | -0.13% | -0.30 | 189'030 | 226.70 | 227.60 | 223.20 | 0.00 | 0.00 | -2.38% | +31.97% |
| Swisscom | 637.50 | -0.23% | -1.50 | 85'400 | 637.50 | 645.50 | 634.50 | 0.00 | 645.00 | -2.07% | +11.03% |
| Interroll | 1'396.00 | -0.29% | -4.00 | 1'064 | 1'404.00 | 1'418.00 | 1'386.00 | 1'386.00 | 1'414.00 | -3.06% | -36.36% |
| Walliser Kantonalbank | 166.50 | -0.30% | -0.50 | 945 | 166.50 | 167.50 | 166.00 | 165.50 | 168.50 | +2.46% | +24.63% |
| Sunrise | 39.58 | -0.30% | -0.12 | 302'485 | 39.94 | 40.04 | 39.38 | 40.00 | 39.86 | -1.84% | -6.41% |
| Thurgauer Kantonalbank | 158.50 | -0.31% | -0.50 | 1'030 | 159.00 | 161.00 | 158.50 | 155.00 | 163.00 | -0.94% | -2.45% |
| Gurit | 60.00 | -0.33% | -0.20 | 18'189 | 61.00 | 61.00 | 58.20 | 59.00 | 61.00 | +2.74% | +423.48% |
| Ems-Chemie | 825.00 | -0.36% | -3.00 | 8'223 | 826.00 | 834.00 | 818.00 | 815.00 | 830.00 | -1.55% | +50.68% |
| Dottikon ES | 258.50 | -0.39% | -1.00 | 3'100 | 259.00 | 261.00 | 256.50 | 256.50 | 270.00 | -0.96% | -25.54% |
| BB Biotech | 51.20 | -0.39% | -0.20 | 32'474 | 51.40 | 51.80 | 50.90 | 50.50 | 52.00 | -1.92% | +14.35% |
| PSP Swiss Property | 144.60 | -0.41% | -0.60 | 62'435 | 145.50 | 146.30 | 144.60 | 144.00 | 146.30 | -2.56% | +1.18% |
| Cham Swiss Properties | 22.80 | -0.44% | -0.10 | 13'938 | 22.90 | 22.90 | 22.60 | 23.00 | 22.80 | -1.30% | -1.72% |
| Jungfraubahn | 225.50 | -0.44% | -1.00 | 7'927 | 227.00 | 227.00 | 224.00 | 224.00 | 226.00 | -1.53% | -20.80% |
| Zuger Kantonalbank | 11'000.00 | -0.45% | -50.00 | 23 | 11'000.00 | 11'050.00 | 11'000.00 | 11'000.00 | 11'050.00 | +3.29% | +25.00% |
| Plazza | 425.00 | -0.47% | -2.00 | 2'061 | 429.00 | 430.00 | 423.00 | 422.00 | 432.00 | +0.00% | +2.89% |
| Hypothekarbank Lenzburg | 4'180.00 | -0.48% | -20.00 | 14 | 4'200.00 | 4'220.00 | 4'180.00 | 4'160.00 | 4'220.00 | -0.48% | +3.96% |
| Helvetia Baloise | 208.20 | -0.48% | -1.00 | 119'041 | 209.40 | 210.40 | 208.00 | 208.00 | 209.00 | -5.19% | +0.00% |
| APG SGA | 201.00 | -0.50% | -1.00 | 1'219 | 201.00 | 202.00 | 200.00 | 197.50 | 202.00 | -0.50% | -3.81% |
| Basler Kantonalbank | 98.70 | -0.50% | -0.50 | 4'840 | 98.90 | 99.70 | 98.20 | 97.80 | 101.00 | +1.54% | +11.21% |
| Valiant | 152.60 | -0.52% | -0.80 | 9'355 | 153.80 | 154.60 | 152.40 | 0.00 | 0.00 | +0.26% | +1.59% |
| Bachem | 81.50 | -0.55% | -0.45 | 67'887 | 81.50 | 82.90 | 81.25 | 0.00 | 82.90 | -2.40% | +36.81% |
| Bellevue Group | 7.02 | -0.57% | -0.04 | 1'418 | 7.10 | 7.12 | 7.02 | 7.00 | 7.20 | -1.68% | -30.10% |
| Banque Cantonale de Genève | 33.80 | -0.59% | -0.20 | 8'558 | 34.10 | 34.30 | 33.80 | 33.80 | 34.90 | +2.11% | +38.21% |
| Orior | 12.32 | -0.65% | -0.08 | 4'959 | 12.40 | 12.60 | 12.26 | 12.20 | 13.00 | -3.75% | -8.82% |
| BVZ Holding | 1'530.00 | -0.65% | -10.00 | 2 | 1'530.00 | 1'530.00 | 1'530.00 | 1'510.00 | 1'580.00 | -4.38% | +23.20% |
| Luzerner Kantonalbank | 122.20 | -0.65% | -0.80 | 12'733 | 122.60 | 123.20 | 121.40 | 120.00 | 120.00 | +4.62% | +32.69% |
| V-Zug | 41.25 | -0.72% | -0.30 | 1'072 | 42.00 | 42.00 | 41.25 | 41.20 | 42.80 | -1.79% | -1.54% |
| Novavest | 38.50 | -0.77% | -0.30 | 7'785 | 39.40 | 39.40 | 38.50 | 38.50 | 39.50 | -1.79% | +0.90% |
| Hiag | 127.60 | -0.78% | -1.00 | 7'673 | 128.80 | 130.40 | 127.60 | 127.40 | 128.00 | -1.39% | +8.43% |
| Burkhalter | 124.00 | -0.80% | -1.00 | 15'733 | 125.80 | 126.00 | 124.00 | 123.60 | 127.80 | -0.32% | -10.84% |
| Feintool | 12.10 | -0.82% | -0.10 | 2'526 | 11.90 | 12.10 | 11.80 | 10.50 | 12.20 | -0.82% | +7.49% |
| Schweiter | 360.00 | -0.83% | -3.00 | 1'754 | 350.50 | 368.00 | 350.50 | 350.00 | 370.00 | -1.37% | +43.48% |
| Temenos | 65.95 | -0.83% | -0.55 | 112'179 | 66.60 | 67.15 | 65.80 | 66.30 | 66.00 | -3.30% | -16.46% |
| St. Galler Kantonalbank | 704.00 | -0.85% | -6.00 | 1'938 | 712.00 | 713.00 | 703.00 | 700.00 | 0.00 | +3.83% | +24.34% |
| Mobimo | 330.00 | -0.90% | -3.00 | 16'106 | 333.00 | 335.00 | 329.00 | 328.00 | 335.00 | -3.93% | -9.02% |
| Mikron | 15.85 | -0.94% | -0.15 | 4'803 | 16.00 | 16.10 | 15.85 | 15.80 | 15.85 | -3.06% | -21.57% |
| Stadler Rail | 29.58 | -0.94% | -0.28 | 65'293 | 30.00 | 30.02 | 29.58 | 30.00 | 0.00 | -1.92% | +47.82% |
| Galenica | 81.75 | -1.03% | -0.85 | 77'594 | 82.80 | 82.80 | 81.75 | 81.65 | 83.55 | -2.04% | -15.46% |
| Ypsomed | 363.20 | -1.04% | -3.80 | 8'849 | 365.00 | 367.80 | 362.60 | 362.00 | 363.00 | +1.45% | +11.89% |
| Vaudoise Versicherungen | 730.00 | -1.08% | -8.00 | 419 | 751.00 | 751.00 | 728.00 | 725.00 | 752.00 | -2.14% | +1.37% |
| Dormakaba | 63.20 | -1.10% | -0.70 | 42'595 | 64.00 | 64.50 | 63.00 | 61.50 | 64.80 | -0.16% | -0.78% |
| Clariant | 10.69 | -1.11% | -0.12 | 461'218 | 10.80 | 10.83 | 10.63 | 10.60 | 10.60 | +0.00% | +68.16% |
| Peach Property | 4.76 | -1.14% | -0.06 | 3'488 | 4.80 | 4.80 | 4.75 | 4.70 | 4.84 | +1.38% | -23.45% |
| Allreal | 189.40 | -1.15% | -2.20 | 46'619 | 191.60 | 192.40 | 189.20 | 189.40 | 193.00 | -3.47% | -6.08% |
| Aryzta | 37.00 | -1.20% | -0.45 | 79'456 | 37.30 | 37.60 | 37.00 | 36.80 | 37.45 | -1.73% | -27.35% |
| Swiss Prime Site | 122.20 | -1.21% | -1.50 | 165'848 | 123.50 | 124.30 | 122.20 | 122.00 | 123.30 | -3.02% | +0.41% |
| DSM-Firmenich (EUR) | 92.95 | -1.33% | -1.25 | 179'556 | 93.30 | 93.70 | 92.65 | 92.30 | 94.80 | +1.58% | - |
| R&S Group | 18.18 | -1.36% | -0.25 | 91'752 | 18.60 | 18.75 | 18.12 | 18.10 | 18.10 | +2.31% | +16.50% |
| Siegfried | 72.45 | -1.36% | -1.00 | 81'451 | 73.70 | 74.55 | 72.35 | 72.10 | 0.00 | -2.49% | -1.04% |
| Adval Tech | 42.40 | -1.40% | -0.60 | 91 | - | - | - | 42.40 | 44.60 | +5.47% | +7.07% |
| Liechtensteinische Landesbank | 113.00 | -1.40% | -1.60 | 10'328 | 114.40 | 115.00 | 113.00 | 111.00 | 117.00 | -2.42% | +36.75% |
| MCH Group | 6.82 | -1.45% | -0.10 | 6'301 | 6.92 | 6.96 | 6.82 | 6.76 | 6.96 | +2.10% | +92.22% |
| Skan | 67.50 | -1.46% | -1.00 | 52'328 | 68.40 | 69.00 | 67.00 | 61.50 | 69.00 | +0.00% | +29.73% |
| Roche I | 362.80 | -1.47% | -5.40 | 23'409 | 368.00 | 369.60 | 361.60 | 360.00 | 0.00 | -3.30% | +10.17% |
| Medartis | 84.70 | -1.51% | -1.30 | 6'209 | 86.30 | 86.60 | 84.60 | 80.00 | 86.00 | -1.51% | -2.49% |
| Glarner Kantonalbank | 25.80 | -1.53% | -0.40 | 1'893 | 26.20 | 26.20 | 25.70 | 26.40 | 26.40 | +1.18% | +24.17% |
| Barry Callebaut | 1'091.00 | -1.53% | -17.00 | 13'420 | 1'100.00 | 1'102.00 | 1'071.00 | 1'080.00 | 1'105.00 | -4.38% | -15.16% |
| Banque Cantonale Vaudoise | 128.30 | -1.53% | -2.00 | 34'636 | 130.80 | 131.00 | 128.30 | 130.00 | 0.00 | +0.63% | +29.78% |
| VP Bank | 93.70 | -1.58% | -1.50 | 2'245 | 95.10 | 95.30 | 93.70 | 92.30 | 94.80 | +2.07% | +12.80% |
| Intershop | 156.40 | -1.64% | -2.60 | 7'957 | 159.40 | 160.00 | 156.40 | 145.60 | 147.00 | -2.98% | -3.28% |
| BEKB / BCBE | 408.50 | -1.68% | -7.00 | 2'692 | 414.00 | 415.00 | 406.50 | 411.00 | 415.00 | +0.49% | +34.25% |
| Basellandschaftliche KB | 1'155.00 | -1.70% | -20.00 | 472 | 1'180.00 | 1'180.00 | 1'145.00 | 1'140.00 | 1'170.00 | -1.28% | +19.41% |
| GAM | 0.0688 | -1.71% | -0.0012 | 442'996 | 0.0740 | 0.0740 | 0.0672 | 0.0672 | 0.0730 | -6.01% | -52.22% |
| Perrot Duval | 110.00 | -1.79% | -2.00 | 1'511 | - | - | - | 0.00 | 124.00 | +9.09% | +144.44% |
| Leonteq | 19.64 | -1.80% | -0.36 | 27'739 | 20.00 | 20.00 | 19.48 | 19.20 | 20.50 | -3.49% | +45.99% |
| Vetropack | 18.66 | -1.89% | -0.36 | 16'769 | 19.02 | 19.12 | 18.66 | 18.50 | 20.00 | -4.21% | -13.55% |
| Basilea | 67.00 | -1.90% | -1.30 | 18'990 | 68.00 | 68.40 | 66.40 | 66.20 | 67.80 | -2.33% | +24.86% |
| Highlight Event and Entertainment | 4.80 | -2.04% | -0.10 | 1 | - | - | - | 4.80 | 5.35 | +0.00% | -31.43% |
| Adecco | 24.40 | -2.17% | -0.54 | 735'090 | 24.88 | 24.96 | 24.40 | 24.12 | 24.00 | +2.43% | +7.87% |
| Varia US Properties | 12.60 | -2.33% | -0.30 | 2'966 | 12.75 | 12.75 | 12.60 | 12.55 | 12.70 | +2.44% | -33.85% |
| Titlis-Bahnen | 50.00 | -3.85% | -2.00 | 1'335 | 52.00 | 52.00 | 50.00 | 48.00 | 53.00 | -1.19% | -6.14% |
| Accelleron | 72.85 | -4.14% | -3.15 | 282'324 | 74.75 | 74.90 | 72.75 | 72.85 | 0.00 | -7.14% | +23.48% |
| Straumann | 92.16 | -4.44% | -4.28 | 468'018 | 96.00 | 96.00 | 92.16 | 0.00 | 94.50 | -5.82% | +3.19% |
| Schlatter | 17.70 | -4.84% | -0.90 | 10 | 17.70 | 17.70 | 17.70 | 17.60 | 19.20 | -4.84% | -9.71% |
| Addex | 0.0206 | -5.50% | -0.0012 | 2'543'866 | 0.0218 | 0.0240 | 0.0190 | 0.0206 | 0.0230 | -9.65% | -60.65% |
| Matador S Pr Eq | 3.40 | -7.10% | -0.26 | 6'945 | 3.60 | 3.60 | 3.40 | 3.00 | 3.86 | -12.37% | - |
| Lindt & Sprüngli N | 81'800.00 | -8.40% | -7'500.00 | 549 | 84'400.00 | 84'500.00 | 80'900.00 | 82'000.00 | 83'200.00 | -9.01% | -23.28% |
| Lindt & Sprüngli | 7'805.00 | -8.66% | -740.00 | 13'837 | 8'030.00 | 8'030.00 | 7'745.00 | 0.00 | 0.00 | -9.77% | -26.27% |